$75.49 -0.35 (-0.46%) AmerisourceBergen Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 75.49
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.46%)
Prev Close: 75.84
Open: 75.87
Bid: 75.50
Ask: 75.51
Options:

Call Options: ABC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ABC1422K45 30.20 0.00 29.30 175.0 32.50 45.0 0.0 0
47.50 ABC1422K47.5 27.60 0.00 26.50 46.0 29.00 21.0 0.0 0
50.00 ABC1422K50 19.00 -6.20 24.10 21.0 27.60 30.0 10.0 1
52.50 ABC1422K52.5 11.00 0.00 11.00 5.0 16.00 5.0 0.0 0
55.00 ABC1422K55 18.70 -1.50 19.10 61.0 21.80 41.0 1.0 47
57.50 ABC1422K57.5 18.40 0.70 16.70 157.0 19.20 206.0 1.0 5
60.00 ABC1422K60 17.85 2.65 14.20 406.0 16.80 365.0 1.0 8
62.50 ABC1422K62.5 13.50 0.70 12.50 39.0 14.20 165.0 1.0 1
65.00 ABC1422K65 12.70 2.30 10.10 223.0 11.90 392.0 10.0 82
67.50 ABC1422K67.5 10.00 1.90 7.80 230.0 9.20 351.0 2.0 270
70.00 ABC1422K70 6.25 -0.25 5.70 201.0 6.80 411.0 42.0 359
72.50 ABC1422K72.5 4.40 0.00 3.70 212.0 4.50 496.0 10.0 268
75.00 ABC1422K75 2.35 -0.05 2.20 56.0 2.45 75.0 45.0 296
77.50 ABC1422K77.5 1.35 -0.01 1.05 100.0 1.25 42.0 2.0 338
80.00 ABC1422K80 0.47 -0.23 0.40 48.0 0.55 130.0 1.0 889
82.50 ABC1422K82.5 0.50 0.40 0.05 800.0 0.45 676.0 5.0 403
85.00 ABC1422K85 0.05 0.00 0.05 10.0 0.25 345.0 4.0 1,064
87.50 ABC1422K87.5 0.25 0.00 0.05 123.0 0.25 307.0 0.0 0
90.00 ABC1422K90 0.25 0.00 0.05 112.0 0.25 329.0 0.0 0

Put Options: ABC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ABC1422W45 0.25 0.00 0.05 10.0 0.25 554.0 0.0 0
47.50 ABC1422W47.5 0.43 0.13 0.05 10.0 0.25 473.0 2.0 2
50.00 ABC1422W50 0.05 -0.20 0.05 1.0 0.25 308.0 1.0 64
52.50 ABC1422W52.5 5.00 0.00 0.00 0.0 5.00 5.0 0.0 0
55.00 ABC1422W55 0.10 -0.15 0.05 20.0 0.25 309.0 2.0 208
57.50 ABC1422W57.5 0.75 0.40 0.05 11.0 0.25 545.0 1.0 4
60.00 ABC1422W60 0.10 -0.35 0.10 2.0 0.30 325.0 2.0 20
62.50 ABC1422W62.5 0.50 0.45 0.05 296.0 0.30 270.0 2.0 217
65.00 ABC1422W65 0.20 0.10 0.10 317.0 0.40 557.0 1.0 251
67.50 ABC1422W67.5 0.36 0.11 0.25 249.0 0.55 561.0 4.0 229
70.00 ABC1422W70 0.60 0.05 0.50 271.0 0.75 255.0 14.0 216
72.50 ABC1422W72.5 1.46 0.36 0.90 579.0 1.45 590.0 35.0 1,005
75.00 ABC1422W75 2.15 -0.45 1.90 103.0 2.35 390.0 14.0 491
77.50 ABC1422W77.5 3.48 0.00 2.90 452.0 3.80 501.0 3.0 558
80.00 ABC1422W80 5.70 1.00 4.50 527.0 5.80 429.0 3.0 348
82.50 ABC1422W82.5 6.80 0.00 6.60 138.0 8.00 155.0 0.0 0
85.00 ABC1422W85 8.90 0.00 7.80 332.0 11.00 244.0 0.0 0
87.50 ABC1422W87.5 11.50 0.00 10.60 442.0 13.60 364.0 0.0 0
90.00 ABC1422W90 13.90 0.00 12.80 440.0 16.00 347.0 0.0 0